Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

25.88 -0.05 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.06 19.05 19.05 19.05 9,136 -0.01(-0.04%)
Aug 28, 2014 19.09 19.09 19.03 19.06 5,684 -0.07(-0.34%)
Aug 27, 2014 19.09 19.14 19.09 19.13 3,523 +0.04(+0.22%)
Aug 26, 2014 19.18 19.18 18.95 19.08 5,468 -0.01(-0.05%)
Aug 25, 2014 19.15 18.98 18.89 19.09 850 +0.11(+0.59%)
Aug 22, 2014 19.09 19.05 18.81 18.98 3,224 -0.07(-0.37%)
Aug 21, 2014 19.09 19.09 19.09 19.05 8,213 -0.02(-0.13%)
Aug 20, 2014 19.09 19.09 19.06 19.08 2,088 +0.00(+0.00%)
Aug 19, 2014 19.03 19.08 18.98 19.08 10,259 +0.11(+0.61%)
Aug 18, 2014 18.93 18.96 18.74 18.96 1,269 +0.15(+0.79%)
Aug 15, 2014 18.66 18.81 18.53 18.81 2,948 +0.17(+0.90%)
Aug 14, 2014 18.81 18.85 18.65 18.65 1,745 -0.10(-0.56%)
Aug 13, 2014 18.79 18.79 18.54 18.75 579 +0.12(+0.65%)
Aug 12, 2014 18.60 18.66 18.60 18.63 1,701 -0.04(-0.22%)
Aug 11, 2014 18.65 18.67 18.47 18.67 1,562 +0.13(+0.71%)
Aug 08, 2014 18.37 18.54 18.25 18.54 1,143 +0.09(+0.49%)
Aug 07, 2014 18.58 18.58 18.32 18.45 9,602 -0.08(-0.43%)
Aug 06, 2014 18.48 18.58 18.35 18.53 4,486 +0.22(+1.22%)
Aug 05, 2014 18.56 18.56 18.31 18.31 7,835 -0.37(-1.98%)
Aug 04, 2014 18.64 18.76 18.54 18.67 16,522 +0.07(+0.40%)
Aug 01, 2014 18.25 18.63 18.25 18.60 3,452 +0.06(+0.31%)
Jul 31, 2014 18.67 18.67 18.46 18.54 6,321 -0.15(-0.79%)
Jul 30, 2014 18.93 18.93 18.68 18.69 50,025 -0.07(-0.39%)
Jul 29, 2014 18.87 18.90 18.63 18.76 117,600 -0.09(-0.48%)
Jul 28, 2014 18.81 18.86 18.67 18.86 69,302 +0.17(+0.93%)
Jul 25, 2014 18.59 18.72 18.52 18.68 8,386 -0.03(-0.18%)
Jul 24, 2014 18.82 18.82 18.63 18.72 10,061 +0.13(+0.68%)
Jul 23, 2014 18.74 18.79 18.56 18.59 5,081 -0.17(-0.90%)
Jul 22, 2014 18.76 18.76 18.76 18.76 2,258 +0.33(+1.78%)
Jul 21, 2014 18.56 18.57 18.43 18.43 2,254 -0.19(-1.03%)
Jul 18, 2014 18.60 18.65 18.44 18.62 3,021 +0.28(+1.54%)
Jul 17, 2014 18.57 18.58 18.34 18.34 3,610 -0.34(-1.80%)
Jul 16, 2014 18.72 18.72 18.67 18.67 872 +0.10(+0.51%)
Jul 15, 2014 18.58 18.61 18.44 18.58 9,453 +0.08(+0.41%)
Jul 14, 2014 18.54 18.58 18.48 18.50 7,899 +0.04(+0.23%)
Jul 11, 2014 18.41 18.46 18.32 18.46 10,262 +0.02(+0.09%)
Jul 10, 2014 18.44 18.44 18.22 18.44 10,621 +0.10(+0.55%)
Jul 09, 2014 18.55 18.55 18.32 18.34 2,072 -0.10(-0.55%)
Jul 08, 2014 18.49 18.49 18.37 18.44 9,169 -0.03(-0.18%)
Jul 07, 2014 18.46 18.49 18.39 18.48 2,920 +0.07(+0.38%)
Jul 03, 2014 18.54 18.41 18.41 18.41 2,680 +0.07(+0.40%)
Jul 02, 2014 18.49 18.49 18.33 18.33 1,888 +0.14(+0.74%)
Jul 01, 2014 18.21 18.22 18.20 18.20 1,316 +0.07(+0.36%)
Jun 30, 2014 18.12 18.13 18.08 18.13 6,273 +0.15(+0.82%)
Jun 27, 2014 18.12 18.12 17.99 17.99 4,515 -0.15(-0.81%)
Jun 26, 2014 18.01 18.13 18.01 18.13 4,374 +0.05(+0.27%)
Jun 25, 2014 18.09 18.09 18.03 18.08 3,222 -0.16(-0.87%)
Jun 24, 2014 18.34 18.34 18.18 18.24 2,432 +0.11(+0.61%)
Jun 23, 2014 18.10 18.27 18.10 18.13 24,343 +0.02(+0.14%)
Jun 20, 2014 18.08 18.27 18.06 18.11 14,077 -0.25(-1.39%)
Jun 19, 2014 18.27 18.36 18.15 18.36 5,631 +0.03(+0.18%)
Jun 18, 2014 18.15 18.37 18.13 18.33 10,174 +0.21(+1.13%)
Jun 17, 2014 18.11 18.19 18.11 18.12 9,945 +0.02(+0.09%)
Jun 16, 2014 18.36 18.36 18.11 18.11 24,043 -0.21(-1.16%)
Jun 13, 2014 18.24 18.32 18.23 18.32 3,615 +0.12(+0.68%)
Jun 12, 2014 18.36 18.36 18.20 18.20 2,967 -0.11(-0.58%)
Jun 11, 2014 18.31 18.35 18.31 18.31 3,007 -0.08(-0.45%)
Jun 10, 2014 18.44 18.44 18.31 18.39 44,584 +0.15(+0.83%)
Jun 06, 2014 18.24 18.24 18.24 18.24 309 +0.08(+0.46%)
Jun 05, 2014 18.16 18.16 18.13 18.15 2,794 +0.04(+0.24%)
Jun 04, 2014 18.11 18.13 18.11 18.11 18,874 -0.02(-0.09%)
Jun 03, 2014 18.09 18.13 18.03 18.12 6,333 +0.12(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.